HDFCLIFE
Hdfc Life Ins Co Ltd
Historical option data for HDFCLIFE
21 Nov 2024 04:12 PM IST
| HDFCLIFE 28NOV2024 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 674.40 | 0.25 | -0.10 | 50.85 | 19 | 4 | 118 | |||
| 20 Nov | 680.40 | 0.35 | 0.00 | 45.46 | 84 | -46 | 116 | |||
| 19 Nov | 680.40 | 0.35 | 0.10 | 45.46 | 84 | -44 | 116 | |||
| 18 Nov | 690.50 | 0.25 | -0.20 | 37.84 | 15 | -9 | 160 | |||
| 14 Nov | 694.00 | 0.45 | -0.05 | 33.00 | 36 | -11 | 169 | |||
| 13 Nov | 685.05 | 0.5 | -0.15 | 34.16 | 69 | -25 | 182 | |||
| 12 Nov | 700.00 | 0.65 | 0.00 | 31.26 | 116 | -1 | 204 | |||
| 11 Nov | 705.35 | 0.65 | -0.20 | 28.00 | 56 | -24 | 205 | |||
| 8 Nov | 708.50 | 0.85 | -0.25 | 26.54 | 293 | 56 | 235 | |||
| 7 Nov | 711.70 | 1.1 | -0.05 | 25.90 | 110 | 31 | 178 | |||
| 6 Nov | 708.70 | 1.15 | -0.45 | 26.13 | 209 | 39 | 142 | |||
| 5 Nov | 717.25 | 1.6 | -0.10 | 25.59 | 409 | 37 | 103 | |||
| 4 Nov | 710.85 | 1.7 | -1.90 | 26.98 | 257 | 7 | 66 | |||
| 1 Nov | 723.70 | 3.6 | 0.00 | 26.75 | 3 | 0 | 59 | |||
| 31 Oct | 720.15 | 3.6 | -0.80 | - | 113 | -3 | 58 | |||
| 30 Oct | 727.05 | 4.4 | -2.60 | - | 29 | 5 | 60 | |||
| 29 Oct | 742.40 | 7 | 3.70 | - | 85 | 13 | 33 | |||
| 28 Oct | 718.25 | 3.3 | 0.00 | - | 2 | 1 | 20 | |||
| 25 Oct | 709.45 | 3.3 | -1.25 | - | 8 | 2 | 19 | |||
| 24 Oct | 714.85 | 4.55 | -0.10 | - | 2 | 1 | 16 | |||
| 23 Oct | 723.75 | 4.65 | -1.90 | - | 19 | 13 | 15 | |||
| 22 Oct | 728.20 | 6.55 | -21.50 | - | 3 | 2 | 2 | |||
| 21 Oct | 745.85 | 28.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 742.45 | 28.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 726.10 | 28.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 726.80 | 28.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 714.25 | 28.05 | 28.05 | - | 0 | 0 | 0 | |||
| 3 Sept | 758.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 745.30 | 0 | - | 0 | 0 | 0 | ||||
For Hdfc Life Ins Co Ltd - strike price 790 expiring on 28NOV2024
Delta for 790 CE is 0.02
Historical price for 790 CE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 50.85, the open interest changed by 4 which increased total open position to 118
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 45.46, the open interest changed by -46 which decreased total open position to 116
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 45.46, the open interest changed by -44 which decreased total open position to 116
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 37.84, the open interest changed by -9 which decreased total open position to 160
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.00, the open interest changed by -11 which decreased total open position to 169
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 34.16, the open interest changed by -25 which decreased total open position to 182
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 31.26, the open interest changed by -1 which decreased total open position to 204
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 28.00, the open interest changed by -24 which decreased total open position to 205
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 26.54, the open interest changed by 56 which increased total open position to 235
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 25.90, the open interest changed by 31 which increased total open position to 178
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 26.13, the open interest changed by 39 which increased total open position to 142
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 25.59, the open interest changed by 37 which increased total open position to 103
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 1.7, which was -1.90 lower than the previous day. The implied volatity was 26.98, the open interest changed by 7 which increased total open position to 66
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 59
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 3.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCLIFE was trading at 727.05. The strike last trading price was 4.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCLIFE was trading at 742.40. The strike last trading price was 7, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCLIFE was trading at 718.25. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCLIFE was trading at 709.45. The strike last trading price was 3.3, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCLIFE was trading at 714.85. The strike last trading price was 4.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCLIFE was trading at 723.75. The strike last trading price was 4.65, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCLIFE was trading at 728.20. The strike last trading price was 6.55, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCLIFE was trading at 745.85. The strike last trading price was 28.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCLIFE was trading at 742.45. The strike last trading price was 28.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCLIFE was trading at 726.10. The strike last trading price was 28.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCLIFE was trading at 726.80. The strike last trading price was 28.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCLIFE was trading at 714.25. The strike last trading price was 28.05, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| HDFCLIFE 28NOV2024 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 674.40 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 680.40 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 680.40 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 690.50 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 694.00 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 685.05 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 700.00 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 705.35 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 708.50 | 76.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 711.70 | 76.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 708.70 | 76.55 | 26.55 | 22.99 | 1 | 0 | 14 |
| 5 Nov | 717.25 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 710.85 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 723.70 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 720.15 | 50 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 727.05 | 50 | 0.00 | - | 0 | 14 | 0 |
| 29 Oct | 742.40 | 50 | -16.95 | - | 15 | 13 | 13 |
| 28 Oct | 718.25 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 709.45 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 714.85 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 723.75 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 728.20 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 745.85 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 742.45 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 726.10 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 726.80 | 66.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 714.25 | 66.95 | 66.95 | - | 0 | 0 | 0 |
| 3 Sept | 758.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 745.30 | 0 | - | 0 | 0 | 0 | |
For Hdfc Life Ins Co Ltd - strike price 790 expiring on 28NOV2024
Delta for 790 PE is 0.00
Historical price for 790 PE is as follows
On 21 Nov HDFCLIFE was trading at 674.40. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov HDFCLIFE was trading at 680.40. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov HDFCLIFE was trading at 690.50. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov HDFCLIFE was trading at 694.00. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov HDFCLIFE was trading at 685.05. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov HDFCLIFE was trading at 700.00. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov HDFCLIFE was trading at 705.35. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov HDFCLIFE was trading at 708.50. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov HDFCLIFE was trading at 711.70. The strike last trading price was 76.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 6 Nov HDFCLIFE was trading at 708.70. The strike last trading price was 76.55, which was 26.55 higher than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 14
On 5 Nov HDFCLIFE was trading at 717.25. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov HDFCLIFE was trading at 710.85. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov HDFCLIFE was trading at 723.70. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct HDFCLIFE was trading at 720.15. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct HDFCLIFE was trading at 727.05. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct HDFCLIFE was trading at 742.40. The strike last trading price was 50, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct HDFCLIFE was trading at 718.25. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct HDFCLIFE was trading at 709.45. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct HDFCLIFE was trading at 714.85. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct HDFCLIFE was trading at 723.75. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct HDFCLIFE was trading at 728.20. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct HDFCLIFE was trading at 745.85. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct HDFCLIFE was trading at 742.45. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct HDFCLIFE was trading at 726.10. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct HDFCLIFE was trading at 726.80. The strike last trading price was 66.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct HDFCLIFE was trading at 714.25. The strike last trading price was 66.95, which was 66.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept HDFCLIFE was trading at 758.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept HDFCLIFE was trading at 745.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
